SPY261231P00775000
SPY Dec 31 2026 775.00 Put
optionOPRA
EODOct 27, 2026
18.98USD-11.926%(-2.57)67Vol3,213OI
SPY261231P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.17 | 20.17 | 18.85 | 18.98 | -11.926% | 67 | 3,200 | 0.000% |
| 2026-10-26 | 22.54 | 22.54 | 20.45 | 21.55 | -14.178% | 29 | 3,204 | -11.926% |
| 2026-10-23 | 25.11 | 25.11 | 24.78 | 25.11 | +9.794% | 11 | 3,209 | -24.413% |
| 2026-10-22 | 20.85 | 23.88 | 20.43 | 22.87 | +24.904% | 100 | 3,203 | -17.009% |
| 2026-10-21 | 18.57 | 19.04 | 17.15 | 18.31 | -4.536% | 50 | 3,211 | +3.659% |
| 2026-10-20 | 21.37 | 22.13 | 18.53 | 19.18 | -8.492% | 33 | 3,205 | -1.043% |
| 2026-10-19 | 20.82 | 20.96 | 19.28 | 20.96 | -8.909% | 22 | 3,200 | -9.447% |
| 2026-10-16 | 18.10 | 24.60 | 17.81 | 23.01 | +24.986% | 121 | 3,216 | -17.514% |
| 2026-10-15 | 21.93 | 21.93 | 18.11 | 18.41 | -8.271% | 94 | 3,262 | +3.096% |
| 2026-10-14 | 17.33 | 21.07 | 16.64 | 20.07 | +24.272% | 360 | 3,155 | -5.431% |
| 2026-10-13 | 15.89 | 16.69 | 15.89 | 16.15 | -0.859% | 89 | 3,099 | +17.523% |
| 2026-10-12 | 16.06 | 16.52 | 15.97 | 16.29 | -0.428% | 77 | 3,044 | +16.513% |
| 2026-10-09 | 17.32 | 17.80 | 16.25 | 16.36 | -15.800% | 282 | 2,957 | +16.015% |
| 2026-10-08 | 18.28 | 20.35 | 17.77 | 19.43 | +13.097% | 237 | 2,869 | -2.316% |
| 2026-10-07 | 18.07 | 18.84 | 17.05 | 17.18 | +3.432% | 401 | 2,663 | +10.477% |
| 2026-10-06 | 17.16 | 17.25 | 16.11 | 16.61 | -10.216% | 684 | 2,291 | +14.269% |
| 2026-10-05 | 20.32 | 20.55 | 18.03 | 18.50 | -12.777% | 437 | 1,940 | +2.595% |
| 2026-10-02 | 21.21 | 21.49 | 20.00 | 21.21 | -12.752% | 586 | 1,420 | -10.514% |
| 2026-10-01 | 23.25 | 26.09 | 23.25 | 24.31 | +6.576% | 232 | 1,195 | -21.925% |
| 2026-09-30 | 22.25 | 22.81 | 21.32 | 22.81 | -3.101% | 109 | 1,127 | -16.791% |
| 2026-09-29 | 22.81 | 24.40 | 22.81 | 23.54 | +1.817% | 31 | 1,117 | -19.371% |
| 2026-09-28 | 23.82 | 23.82 | 22.23 | 23.12 | +12.725% | 253 | 1,115 | -17.907% |
| 2026-09-25 | 22.25 | 22.51 | 20.15 | 20.51 | -7.488% | 302 | 849 | -7.460% |
| 2026-09-24 | 23.97 | 24.71 | 22.17 | 22.17 | -0.583% | 38 | 1,065 | -14.389% |
| 2026-09-23 | 20.35 | 22.75 | 20.35 | 22.30 | +12.854% | 305 | 1,057 | -14.888% |
| 2026-09-22 | 19.98 | 20.06 | 19.31 | 19.76 | -2.275% | 34 | 1,051 | -3.947% |
| 2026-09-21 | 22.98 | 22.98 | 19.80 | 20.22 | -20.425% | 303 | 892 | -6.133% |
| 2026-09-18 | 26.11 | 26.11 | 25.41 | 25.41 | -2.569% | 3 | 892 | -25.305% |
| 2026-09-17 | 26.08 | 26.08 | 26.08 | 26.08 | -17.048% | 1 | 893 | -27.224% |
| 2026-09-16 | 28.24 | 32.65 | 27.81 | 31.44 | +5.752% | 12 | 1,104 | -39.631% |
| 2026-09-15 | 29.73 | 29.73 | 29.73 | 29.73 | +14.346% | 10 | 1,094 | -36.159% |
| 2026-09-11 | 26.00 | 26.00 | 26.00 | 26.00 | -14.642% | 200 | 1,096 | -27.000% |
| 2026-09-10 | 30.53 | 31.18 | 29.57 | 30.46 | +17.834% | 175 | 1,124 | -37.689% |
| 2026-09-08 | 24.04 | 25.85 | 24.04 | 25.85 | +9.813% | 203 | 925 | -26.576% |
| 2026-09-04 | 22.93 | 23.54 | 22.93 | 23.54 | +5.089% | 5 | 925 | -19.371% |
| 2026-09-03 | 24.60 | 24.70 | 22.40 | 22.40 | -13.413% | 19 | 920 | -15.268% |
| 2026-09-02 | 26.25 | 26.25 | 25.86 | 25.87 | -8.844% | 200 | 820 | -26.633% |
| 2026-09-01 | 28.10 | 28.50 | 26.54 | 28.38 | +9.238% | 121 | 865 | -33.122% |
| 2026-08-31 | 25.94 | 25.98 | 25.94 | 25.98 | +4.547% | 2 | 864 | -26.944% |
| 2026-08-28 | 24.40 | 25.43 | 22.95 | 24.85 | +1.263% | 391 | 546 | -23.622% |
| 2026-08-27 | 24.93 | 25.24 | 24.20 | 24.54 | -8.433% | 50 | 517 | -22.657% |
| 2026-08-26 | 26.80 | 26.80 | 26.80 | 26.80 | -3.249% | 1 | 525 | -29.179% |
| 2026-08-25 | 27.16 | 27.85 | 27.16 | 27.70 | -2.258% | 67 | 505 | -31.480% |
| 2026-08-24 | 28.86 | 28.98 | 28.00 | 28.34 | +1.504% | 25 | 511 | -33.028% |
| 2026-08-21 | 28.26 | 28.26 | 27.66 | 27.92 | -4.121% | 18 | 509 | -32.020% |
| 2026-08-20 | 28.15 | 29.14 | 27.92 | 29.12 | +8.778% | 30 | 509 | -34.821% |
| 2026-08-19 | 26.90 | 26.90 | 25.85 | 26.77 | -4.050% | 22 | 508 | -29.100% |
| 2026-08-18 | 28.07 | 28.25 | 27.55 | 27.90 | +6.326% | 125 | 516 | -31.971% |
| 2026-08-17 | 24.96 | 26.24 | 24.88 | 26.24 | +5.339% | 107 | 493 | -27.668% |
| 2026-08-14 | 24.50 | 25.27 | 24.42 | 24.91 | +1.343% | 33 | 483 | -23.806% |
| 2026-08-13 | 25.54 | 25.54 | 24.58 | 24.58 | -7.385% | 230 | 309 | -22.783% |
| 2026-08-12 | 26.63 | 26.90 | 26.48 | 26.54 | -3.910% | 19 | 305 | -28.485% |
| 2026-08-11 | 26.86 | 27.62 | 26.48 | 27.62 | +2.600% | 27 | 313 | -31.282% |
| 2026-08-10 | 27.02 | 27.02 | 26.44 | 26.92 | +0.298% | 31 | 302 | -29.495% |
| 2026-08-07 | 27.20 | 27.30 | 26.84 | 26.84 | -5.659% | 12 | 299 | -29.285% |
| 2026-08-06 | 27.93 | 28.80 | 27.48 | 28.45 | +3.005% | 77 | 291 | -33.286% |
| 2026-08-05 | 27.05 | 27.69 | 27.00 | 27.62 | -2.230% | 116 | 241 | -31.282% |
| 2026-08-04 | 30.00 | 30.00 | 27.60 | 28.25 | -14.394% | 39 | 217 | -32.814% |
| 2026-08-03 | 33.00 | 33.00 | 33.00 | 33.00 | -9.713% | 1 | 217 | -42.485% |
| 2026-07-15 | 36.47 | 36.55 | 36.47 | 36.55 | -5.750% | 29 | 188 | -48.071% |
| 2026-07-09 | 38.79 | 38.79 | 38.78 | 38.78 | +1.200% | 25 | 163 | -51.057% |
| 2026-07-06 | 38.32 | 38.32 | 38.32 | 38.32 | -15.408% | 2 | 163 | -50.470% |
| 2026-07-02 | 44.92 | 45.30 | 44.83 | 45.30 | +11.797% | 8 | 168 | -58.102% |
| 2026-07-01 | 40.65 | 40.65 | 40.52 | 40.52 | -1.603% | 5 | 163 | -53.159% |
| 2026-06-30 | 41.18 | 41.18 | 41.18 | 41.18 | -8.080% | 14 | 154 | -53.910% |
| 2026-06-29 | 45.48 | 45.48 | 44.80 | 44.80 | -16.449% | 3 | 155 | -57.634% |
| 2026-06-26 | 53.62 | 53.62 | 53.62 | 53.62 | +7.240% | 1 | 154 | -64.603% |
| 2026-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | +4.603% | 1 | 154 | -62.040% |
| 2026-06-23 | 47.80 | 47.80 | 47.80 | 47.80 | +18.552% | 1 | 154 | -60.293% |
| 2026-06-15 | 40.32 | 40.32 | 40.32 | 40.32 | -6.233% | 1 | 154 | -52.927% |
| 2026-06-04 | 43.00 | 43.00 | 43.00 | 43.00 | +1.272% | 1 | 154 | -55.860% |
| 2026-06-03 | 42.32 | 42.46 | 41.82 | 42.46 | +1.871% | 53 | 103 | -55.299% |
| 2026-05-29 | 41.70 | 41.70 | 41.68 | 41.68 | -2.091% | 21 | 83 | -54.463% |
| 2026-05-28 | 42.57 | 42.57 | 42.57 | 42.57 | -6.275% | 4 | 83 | -55.415% |
| 2026-05-27 | 45.42 | 45.42 | 45.42 | 45.42 | -2.281% | 19 | 65 | -58.212% |
| 2026-05-22 | 46.48 | 46.48 | 46.48 | 46.48 | -6.516% | 49 | 16 | -59.165% |
| 2026-05-14 | 49.74 | 49.74 | 49.72 | 49.72 | -5.475% | 3 | 14 | -61.826% |
| 2026-05-08 | 52.60 | 52.60 | 52.60 | 52.60 | -6.071% | 3 | 11 | -63.916% |
| 2026-05-06 | 56.00 | 56.00 | 56.00 | 56.00 | -6.961% | 4 | 7 | -66.107% |
| 2026-05-01 | 60.19 | 60.19 | 60.19 | 60.19 | -2.919% | 2 | 7 | -68.467% |
| 2026-04-30 | 62.00 | 62.00 | 62.00 | 62.00 | -6.767% | 2 | 7 | -69.387% |
| 2026-04-24 | 66.50 | 66.50 | 66.50 | 66.50 | -2.206% | 1 | 5 | -71.459% |
| 2026-04-17 | 68.70 | 68.70 | 68.00 | 68.00 | 0.000% | 4 | 4 | -72.088% |